PixArt Imaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 188.50 | 190.50 | 185.50 | 188.50 | 188.50 | 1,608,468 |
| 2026-10-15 | 185.00 | 189.00 | 183.50 | 187.50 | 187.50 | 1,179,350 |
| 2026-10-14 | 186.50 | 188.50 | 185.50 | 188.00 | 188.00 | 605,854 |
| 2026-10-13 | 186.00 | 187.00 | 183.00 | 186.00 | 186.00 | 1,063,232 |
| 2026-10-12 | 187.00 | 188.00 | 185.50 | 187.00 | 187.00 | 569,250 |
| 2026-10-08 | 185.50 | 188.00 | 185.50 | 187.00 | 187.00 | 627,100 |
| 2026-10-07 | 187.00 | 188.00 | 186.00 | 186.50 | 186.50 | 492,482 |
| 2026-10-06 | 189.50 | 189.50 | 186.50 | 188.50 | 188.50 | 701,481 |
| 2026-10-05 | 189.00 | 190.00 | 187.50 | 188.50 | 188.50 | 937,704 |
| 2026-10-02 | 185.00 | 187.50 | 184.00 | 187.50 | 187.50 | 815,313 |
| 2026-10-01 | 184.50 | 186.00 | 184.00 | 185.50 | 185.50 | 605,924 |
| 2026-09-30 | 187.00 | 187.50 | 184.00 | 185.00 | 185.00 | 705,124 |
| 2026-09-29 | 184.00 | 188.50 | 184.00 | 185.50 | 185.50 | 590,236 |
| 2026-09-24 | 185.00 | 185.50 | 183.50 | 183.50 | 183.50 | 352,045 |
| 2026-09-23 | 185.00 | 186.50 | 184.00 | 185.50 | 185.50 | 570,182 |
| 2026-09-22 | 186.50 | 186.50 | 184.00 | 184.00 | 184.00 | 805,300 |
| 2026-09-21 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | 532,259 |
| 2026-09-18 | 184.00 | 186.00 | 182.50 | 186.00 | 186.00 | 603,369 |
| 2026-09-17 | 184.50 | 186.00 | 182.00 | 182.50 | 182.50 | 659,033 |
| 2026-09-16 | 180.50 | 184.50 | 180.00 | 184.00 | 184.00 | 450,151 |
| 2026-09-15 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | 519,036 |
| 2026-09-14 | 181.50 | 182.50 | 179.50 | 181.00 | 181.00 | 500,176 |
| 2026-09-11 | 182.00 | 182.50 | 180.50 | 181.50 | 181.50 | 573,746 |
| 2026-09-10 | 186.00 | 187.00 | 183.50 | 183.50 | 183.50 | 489,026 |
| 2026-09-09 | 186.00 | 187.00 | 185.00 | 185.50 | 185.50 | 641,749 |
| 2026-09-08 | 190.50 | 191.00 | 186.00 | 186.50 | 186.50 | 902,200 |
| 2026-09-07 | 192.50 | 193.00 | 190.00 | 190.50 | 190.50 | 684,054 |
| 2026-09-04 | 194.00 | 194.00 | 189.50 | 192.00 | 192.00 | 436,027 |
| 2026-09-03 | 195.50 | 196.50 | 191.50 | 191.50 | 191.50 | 534,201 |
| 2026-09-02 | 195.00 | 199.50 | 195.00 | 195.50 | 195.50 | 430,066 |
| 2026-09-01 | 195.50 | 198.00 | 194.50 | 196.50 | 196.50 | 499,183 |
| 2026-08-31 | 195.00 | 196.00 | 191.50 | 192.00 | 192.00 | 862,061 |
| 2026-08-28 | 199.50 | 201.50 | 197.00 | 197.00 | 197.00 | 583,098 |
| 2026-08-27 | 198.50 | 199.00 | 196.50 | 198.00 | 198.00 | 547,119 |
| 2026-08-26 | 194.00 | 198.50 | 194.00 | 197.50 | 197.50 | 528,304 |
| 2026-08-25 | 193.00 | 195.00 | 188.00 | 194.00 | 194.00 | 621,005 |
| 2026-08-24 | 195.50 | 197.00 | 193.00 | 193.00 | 193.00 | 699,198 |
| 2026-08-21 | 198.50 | 199.00 | 194.50 | 195.00 | 195.00 | 833,090 |
| 2026-08-20 | 199.00 | 200.50 | 195.50 | 200.00 | 200.00 | 827,354 |
| 2026-08-19 | 194.00 | 200.00 | 192.50 | 198.00 | 198.00 | 585,061 |
| 2026-08-18 | 198.50 | 201.00 | 195.50 | 196.50 | 196.50 | 794,379 |
| 2026-08-17 | 198.50 | 200.50 | 196.50 | 198.50 | 198.50 | 575,095 |
| 2026-08-14 | 201.50 | 202.00 | 198.00 | 198.00 | 198.00 | 777,254 |
| 2026-08-13 | 205.50 | 206.00 | 200.00 | 201.50 | 201.50 | 1,218,499 |
| 2026-08-12 | 205.00 | 206.00 | 202.50 | 204.00 | 204.00 | 1,362,366 |
| 2026-08-11 | 208.00 | 210.50 | 205.50 | 209.00 | 209.00 | 877,486 |
| 2026-08-10 | 210.00 | 214.50 | 208.50 | 210.00 | 210.00 | 1,801,185 |
| 2026-08-07 | 205.50 | 211.00 | 204.50 | 205.50 | 205.50 | 1,909,053 |
| 2026-08-06 | 206.50 | 207.50 | 200.50 | 204.00 | 204.00 | 894,419 |
| 2026-08-05 | 207.50 | 210.00 | 206.50 | 209.50 | 209.50 | 1,565,498 |
| 2026-08-04 | 196.00 | 205.50 | 196.00 | 205.50 | 205.50 | 1,233,171 |
| 2026-08-03 | 190.50 | 199.50 | 190.50 | 197.00 | 197.00 | 1,289,100 |
| 2026-07-31 | 190.00 | 194.50 | 189.50 | 192.00 | 192.00 | 1,483,051 |
| 2026-07-30 | 181.50 | 187.50 | 180.00 | 181.00 | 181.00 | 911,212 |
| 2026-07-29 | 190.50 | 191.00 | 179.00 | 185.00 | 185.00 | 1,569,135 |
| 2026-07-28 | 194.50 | 194.50 | 189.00 | 190.00 | 190.00 | 1,103,248 |
| 2026-07-27 | 200.00 | 202.50 | 194.50 | 198.50 | 198.50 | 739,454 |
| 2026-07-24 | 199.50 | 203.00 | 197.00 | 201.00 | 201.00 | 973,210 |
| 2026-07-23 | 201.50 | 203.50 | 198.00 | 202.00 | 202.00 | 1,293,013 |
| 2026-07-22 | 196.50 | 203.50 | 196.50 | 201.50 | 201.50 | 2,067,387 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 10.0070 TWD |
| 2025-07-09 | 10.0018 TWD |
| 2024-07-09 | 4.5154 TWD |
| 2023-07-18 | 6.0015 TWD |
| 2022-07-18 | 8.9976 TWD |
| 2021-07-15 | 8.4831 TWD |
| 2020-07-16 | 5.1266 TWD |
| 2019-07-11 | 5.2708 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.